Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 juin 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 27 000 |
26 juin 2024 | 1,6035 | 1,6035 | 1,6035 | 1,6035 | 1,6035 | - |
25 juin 2024 | 1,6135 | 1,6135 | 1,6020 | 1,6020 | 1,6020 | 27 000 |
24 juin 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
21 juin 2024 | 1,6035 | 1,6035 | 1,6035 | 1,6035 | 1,6035 | - |
20 juin 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
19 juin 2024 | 1,5655 | 1,5655 | 1,5655 | 1,5655 | 1,5655 | - |
18 juin 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | - |
17 juin 2024 | 1,5485 | 1,5485 | 1,5485 | 1,5485 | 1,5485 | - |
14 juin 2024 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | - |
13 juin 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
12 juin 2024 | 1,5625 | 1,5710 | 1,5625 | 1,5710 | 1,5710 | 1 500 |
11 juin 2024 | 1,5720 | 1,5720 | 1,5695 | 1,5700 | 1,5700 | 28 500 |
10 juin 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
07 juin 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
06 juin 2024 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | - |
05 juin 2024 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | - |
04 juin 2024 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | - |
03 juin 2024 | 1,6775 | 1,6775 | 1,6775 | 1,6775 | 1,6775 | - |
31 mai 2024 | 1,6365 | 1,6365 | 1,6365 | 1,6365 | 1,6365 | - |
30 mai 2024 | 1,6055 | 1,6055 | 1,6055 | 1,6055 | 1,6055 | - |
30 mai 2024 | 0.0267 Dividende |
29 mai 2024 | 1,6465 | 1,6520 | 1,6465 | 1,6520 | 1,6253 | 1 214 |
28 mai 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6194 | - |
27 mai 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6169 | - |
24 mai 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6509 | - |
23 mai 2024 | 1,7290 | 1,7290 | 1,7200 | 1,7200 | 1,6922 | 3 500 |
22 mai 2024 | 1,7205 | 1,7495 | 1,7205 | 1,7495 | 1,7212 | 3 500 |
21 mai 2024 | 1,6995 | 1,7640 | 1,6995 | 1,7640 | 1,7355 | 1 500 |
20 mai 2024 | 1,6855 | 1,7270 | 1,6855 | 1,7015 | 1,6740 | 773 |
17 mai 2024 | 1,6910 | 1,7050 | 1,6910 | 1,7050 | 1,6774 | 5 000 |
16 mai 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,6366 | - |
15 mai 2024 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | 1,5835 | - |
14 mai 2024 | 1,5955 | 1,5955 | 1,5955 | 1,5955 | 1,5697 | - |
13 mai 2024 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | 1,5687 | - |
10 mai 2024 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | 1,5431 | - |
09 mai 2024 | 1,5415 | 1,5415 | 1,5415 | 1,5415 | 1,5166 | - |
08 mai 2024 | 1,5215 | 1,5570 | 1,5215 | 1,5570 | 1,5318 | 6 728 |
07 mai 2024 | 1,4960 | 1,5170 | 1,4960 | 1,5170 | 1,4925 | 1 500 |
06 mai 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4708 | - |
03 mai 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4600 | - |
02 mai 2024 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | 1,4556 | - |
30 avr. 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5063 | - |
29 avr. 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5338 | - |
26 avr. 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5117 | - |
25 avr. 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4944 | - |
24 avr. 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5102 | - |
23 avr. 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,4974 | - |
22 avr. 2024 | 1,5200 | 1,5305 | 1,5200 | 1,5305 | 1,5058 | 2 025 |
19 avr. 2024 | 1,5025 | 1,5025 | 1,5025 | 1,5025 | 1,4782 | - |
18 avr. 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5013 | - |
17 avr. 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5028 | - |
16 avr. 2024 | 1,5105 | 1,5375 | 1,5105 | 1,5205 | 1,4959 | 33 500 |
15 avr. 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5171 | - |
12 avr. 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4944 | - |
11 avr. 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4384 | - |
10 avr. 2024 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | 1,4448 | - |
09 avr. 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4384 | - |
08 avr. 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4123 | - |
05 avr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4364 | - |
04 avr. 2024 | 1,4510 | 1,4725 | 1,4510 | 1,4725 | 1,4487 | 5 800 |
03 avr. 2024 | 1,4735 | 1,4735 | 1,4735 | 1,4735 | 1,4497 | - |
02 avr. 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4423 | - |
28 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4758 | - |
27 mars 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4413 | - |
26 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4462 | - |
25 mars 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4413 | - |
22 mars 2024 | 1,4200 | 1,5100 | 1,4200 | 1,5100 | 1,4856 | 30 |
21 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4610 | - |
20 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4610 | - |
19 mars 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4856 | - |
18 mars 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5151 | 300 |
15 mars 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,4905 | - |
14 mars 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,4856 | 800 |
13 mars 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4708 | - |
12 mars 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5004 | - |
11 mars 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5004 | - |
08 mars 2024 | 1,5450 | 1,5550 | 1,5450 | 1,5550 | 1,5299 | 50 |
07 mars 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,4807 | - |
06 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4266 | - |
05 mars 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4364 | - |
04 mars 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4512 | - |
01 mars 2024 | 1,4650 | 1,5000 | 1,4650 | 1,5000 | 1,4758 | 3 000 |
29 févr. 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4413 | - |
28 févr. 2024 | 1,4550 | 1,4700 | 1,4550 | 1,4600 | 1,4364 | 39 000 |
27 févr. 2024 | 1,4450 | 1,4950 | 1,4450 | 1,4950 | 1,4708 | 25 |
26 févr. 2024 | 1,4750 | 1,4800 | 1,4400 | 1,4400 | 1,4167 | 21 000 |
23 févr. 2024 | 1,5000 | 1,5000 | 1,4750 | 1,4750 | 1,4512 | 4 800 |
22 févr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4954 | - |
21 févr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5249 | - |
20 févr. 2024 | 1,5200 | 1,5750 | 1,5200 | 1,5750 | 1,5495 | 1 500 |
19 févr. 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5348 | 450 |
16 févr. 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5594 | - |
15 févr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5545 | - |
14 févr. 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5348 | 200 |
13 févr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5348 | - |
12 févr. 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5446 | 4 505 |
09 févr. 2024 | 1,5500 | 1,5750 | 1,5500 | 1,5550 | 1,5299 | 12 678 |
08 févr. 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5348 | 143 |
07 févr. 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5397 | - |
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. |
Chargement de données supplémentaires...